35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 210900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 2448 |
| 3 | 20231127 | 210800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 4 | 20231127 | 210700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 5 | 20231127 | 210600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 6 | 20231127 | 210500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 7 | 20231127 | 210400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 8 | 20231127 | 210300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 9 | 20231127 | 210200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 10 | 20231127 | 210100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 11 | 20231127 | 210000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 12 | 20231127 | 205900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 13 | 20231127 | 205800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 14 | 20231127 | 205700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 15 | 20231127 | 205600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 16 | 20231127 | 205500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 17 | 20231127 | 205400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 18 | 20231127 | 205300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 19 | 20231127 | 205200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 20 | 20231127 | 205100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 21 | 20231127 | 205000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 22 | 20231127 | 204900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 23 | 20231127 | 204800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 24 | 20231127 | 204700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 25 | 20231127 | 204600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 26 | 20231127 | 204500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 27 | 20231127 | 204400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 28 | 20231127 | 204300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 29 | 20231127 | 204200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 30 | 20231127 | 204100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 31 | 20231127 | 204000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 32 | 20231127 | 203900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 2448 |
| 33 | 20231127 | 203800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 34 | 20231127 | 203700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 35 | 20231127 | 203600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 36 | 20231127 | 203500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 37 | 20231127 | 203400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 38 | 20231127 | 203300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 39 | 20231127 | 203200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 40 | 20231127 | 203100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 41 | 20231127 | 203000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 42 | 20231127 | 202900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 43 | 20231127 | 202800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 44 | 20231127 | 202700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 45 | 20231127 | 202600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 46 | 20231127 | 202500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 47 | 20231127 | 202400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 48 | 20231127 | 202300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 49 | 20231127 | 202200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 50 | 20231127 | 202100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 51 | 20231127 | 202000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 52 | 20231127 | 201900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 53 | 20231127 | 201800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 54 | 20231127 | 201700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 55 | 20231127 | 201600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 56 | 20231127 | 201500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 57 | 20231127 | 201400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 58 | 20231127 | 201300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 59 | 20231127 | 201200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 60 | 20231127 | 201100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 61 | 20231127 | 201000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 62 | 20231127 | 200900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 2448 |
| 63 | 20231127 | 200800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 64 | 20231127 | 200700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 65 | 20231127 | 200600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 66 | 20231127 | 200500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 67 | 20231127 | 200400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 68 | 20231127 | 200300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 69 | 20231127 | 200200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 70 | 20231127 | 200100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 71 | 20231127 | 200000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 72 | 20231127 | 195900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 73 | 20231127 | 195800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 74 | 20231127 | 195700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 75 | 20231127 | 195600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 76 | 20231127 | 195500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 77 | 20231127 | 195400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 78 | 20231127 | 195300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 79 | 20231127 | 195200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 80 | 20231127 | 195100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 81 | 20231127 | 195000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 82 | 20231127 | 194900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 83 | 20231127 | 194800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 84 | 20231127 | 194700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 85 | 20231127 | 194600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 86 | 20231127 | 194500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 87 | 20231127 | 194400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 88 | 20231127 | 194300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 89 | 20231127 | 194200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 90 | 20231127 | 194100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 91 | 20231127 | 194000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 92 | 20231127 | 193900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 2448 |
| 93 | 20231127 | 193800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 94 | 20231127 | 193700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 95 | 20231127 | 193600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 96 | 20231127 | 193500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 97 | 20231127 | 193400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 98 | 20231127 | 193300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 99 | 20231127 | 193200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 100 | 20231127 | 193100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 101 | 20231127 | 193000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 102 | 20231127 | 192900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 103 | 20231127 | 192800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 104 | 20231127 | 192700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 105 | 20231127 | 192600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 106 | 20231127 | 192500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 107 | 20231127 | 192400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 108 | 20231127 | 192300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 109 | 20231127 | 192200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 110 | 20231127 | 192100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 111 | 20231127 | 192000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 112 | 20231127 | 191900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 113 | 20231127 | 191800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 114 | 20231127 | 191700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 115 | 20231127 | 191600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 116 | 20231127 | 191500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 117 | 20231127 | 191400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 118 | 20231127 | 191300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 119 | 20231127 | 191200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 120 | 20231127 | 191100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 121 | 20231127 | 191000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 122 | 20231127 | 190900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 2448 |
| 123 | 20231127 | 190800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 124 | 20231127 | 190700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 125 | 20231127 | 190600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 126 | 20231127 | 190500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 127 | 20231127 | 190400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 128 | 20231127 | 190300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 129 | 20231127 | 190200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 130 | 20231127 | 190100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 131 | 20231127 | 190000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 132 | 20231127 | 185900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 133 | 20231127 | 185800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 134 | 20231127 | 185700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 135 | 20231127 | 185600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 136 | 20231127 | 185500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 137 | 20231127 | 185400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 138 | 20231127 | 185300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 139 | 20231127 | 185200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 140 | 20231127 | 185100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 141 | 20231127 | 185000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 142 | 20231127 | 184900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 143 | 20231127 | 184800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 144 | 20231127 | 184700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 145 | 20231127 | 184600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 146 | 20231127 | 184500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 147 | 20231127 | 184400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 148 | 20231127 | 184300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 149 | 20231127 | 184200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 150 | 20231127 | 184100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 151 | 20231127 | 184000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 152 | 20231127 | 183900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 2448 |
| 153 | 20231127 | 183800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 154 | 20231127 | 183700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 155 | 20231127 | 183600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 156 | 20231127 | 183500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 157 | 20231127 | 183400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 158 | 20231127 | 183300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 159 | 20231127 | 183200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 160 | 20231127 | 183100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 161 | 20231127 | 183000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 162 | 20231127 | 182900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 163 | 20231127 | 182800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 164 | 20231127 | 182700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 165 | 20231127 | 182600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 166 | 20231127 | 182500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 167 | 20231127 | 182400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 168 | 20231127 | 182300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 169 | 20231127 | 182200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 170 | 20231127 | 182100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 171 | 20231127 | 182000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 172 | 20231127 | 181900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 173 | 20231127 | 181800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 174 | 20231127 | 181700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 175 | 20231127 | 181600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 176 | 20231127 | 181500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 177 | 20231127 | 181400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 178 | 20231127 | 181300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 179 | 20231127 | 181200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 180 | 20231127 | 181100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 181 | 20231127 | 181000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 182 | 20231127 | 180900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 2448 |
| 183 | 20231127 | 180800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 184 | 20231127 | 180700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 185 | 20231127 | 180600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 186 | 20231127 | 180500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 187 | 20231127 | 180400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 188 | 20231127 | 180300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 189 | 20231127 | 180200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 190 | 20231127 | 180100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 191 | 20231127 | 180000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 192 | 20231127 | 175900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 193 | 20231127 | 175800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 194 | 20231127 | 175700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 195 | 20231127 | 175600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 196 | 20231127 | 175500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 197 | 20231127 | 175400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 198 | 20231127 | 175300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 199 | 20231127 | 175200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 200 | 20231127 | 175100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 201 | 20231127 | 175000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 202 | 20231127 | 174900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 203 | 20231127 | 174800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 204 | 20231127 | 174700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 205 | 20231127 | 174600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 206 | 20231127 | 174500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 207 | 20231127 | 174400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 208 | 20231127 | 174300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 209 | 20231127 | 174200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 210 | 20231127 | 174100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 211 | 20231127 | 174000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 212 | 20231127 | 173900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 2448 |
| 213 | 20231127 | 173800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 214 | 20231127 | 173700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 215 | 20231127 | 173600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 216 | 20231127 | 173500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 217 | 20231127 | 173400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 218 | 20231127 | 173300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 219 | 20231127 | 173200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 220 | 20231127 | 173100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 221 | 20231127 | 173000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 222 | 20231127 | 172900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 223 | 20231127 | 172800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 224 | 20231127 | 172700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 225 | 20231127 | 172600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 226 | 20231127 | 172500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 227 | 20231127 | 172400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 228 | 20231127 | 172300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 229 | 20231127 | 172200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 230 | 20231127 | 172100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 231 | 20231127 | 172000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 232 | 20231127 | 171900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 233 | 20231127 | 171800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 234 | 20231127 | 171700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 235 | 20231127 | 171600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 236 | 20231127 | 171500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 237 | 20231127 | 171400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 238 | 20231127 | 171300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 239 | 20231127 | 171200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 240 | 20231127 | 171100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 241 | 20231127 | 171000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 242 | 20231127 | 170900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 2448 |
| 243 | 20231127 | 170800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 244 | 20231127 | 170700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 245 | 20231127 | 170600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 246 | 20231127 | 170500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 247 | 20231127 | 170400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 248 | 20231127 | 170300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 249 | 20231127 | 170200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 250 | 20231127 | 170100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 251 | 20231127 | 170000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 252 | 20231127 | 165900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 253 | 20231127 | 165800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 254 | 20231127 | 165700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 255 | 20231127 | 165600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 256 | 20231127 | 165500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 257 | 20231127 | 165400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 258 | 20231127 | 165300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 259 | 20231127 | 165200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 260 | 20231127 | 165100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 261 | 20231127 | 165000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 262 | 20231127 | 164900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 263 | 20231127 | 164800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 264 | 20231127 | 164700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 265 | 20231127 | 164600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 266 | 20231127 | 164500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 267 | 20231127 | 164400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 268 | 20231127 | 164300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 269 | 20231127 | 164200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 270 | 20231127 | 164100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 271 | 20231127 | 164000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 272 | 20231127 | 163900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 2448 |
| 273 | 20231127 | 163800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 274 | 20231127 | 163700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 275 | 20231127 | 163600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 276 | 20231127 | 163500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 277 | 20231127 | 163400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 278 | 20231127 | 163300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 279 | 20231127 | 163200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 280 | 20231127 | 163100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 281 | 20231127 | 163000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 282 | 20231127 | 162900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 283 | 20231127 | 162800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 284 | 20231127 | 162700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 285 | 20231127 | 162600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 286 | 20231127 | 162500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 287 | 20231127 | 162400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 288 | 20231127 | 162300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 289 | 20231127 | 162200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 290 | 20231127 | 162100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 291 | 20231127 | 162000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 292 | 20231127 | 161900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 293 | 20231127 | 161800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 294 | 20231127 | 161700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 295 | 20231127 | 161600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 296 | 20231127 | 161500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 297 | 20231127 | 161400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 298 | 20231127 | 161300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 299 | 20231127 | 161200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 300 | 20231127 | 161100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 301 | 20231127 | 161000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 302 | 20231127 | 160900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 2448 |
| 303 | 20231127 | 160800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 304 | 20231127 | 160700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 305 | 20231127 | 160600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 306 | 20231127 | 160500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 307 | 20231127 | 160400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 308 | 20231127 | 160300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 309 | 20231127 | 160200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 310 | 20231127 | 160100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 311 | 20231127 | 160000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 312 | 20231127 | 155900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 313 | 20231127 | 155800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 314 | 20231127 | 155700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 315 | 20231127 | 155600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 316 | 20231127 | 155500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 317 | 20231127 | 155400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 318 | 20231127 | 155300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 319 | 20231127 | 155200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 320 | 20231127 | 155100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 321 | 20231127 | 155000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 322 | 20231127 | 154900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 323 | 20231127 | 154800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 324 | 20231127 | 154700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 325 | 20231127 | 154600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 326 | 20231127 | 154500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 327 | 20231127 | 154400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 328 | 20231127 | 154300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 329 | 20231127 | 154200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 330 | 20231127 | 154100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 331 | 20231127 | 154000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 332 | 20231127 | 153900 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 2448 |
| 333 | 20231127 | 153800 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 334 | 20231127 | 153700 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 335 | 20231127 | 153600 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 336 | 20231127 | 153500 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 337 | 20231127 | 153400 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 338 | 20231127 | 153300 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 339 | 20231127 | 153200 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 340 | 20231127 | 153100 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 341 | 20231127 | 153000 | 1140510690 | 8430 | 8430 | 8430 | 8430 | 2448 |
| 342 | 20231127 | 152900 | 1119874050 | 8420 | 8420 | 8420 | 8420 | 0 |
| 343 | 20231127 | 152800 | 1119874050 | 8420 | 8420 | 8420 | 8420 | 0 |
| 344 | 20231127 | 152700 | 1119874050 | 8420 | 8420 | 8420 | 8420 | 0 |
| 345 | 20231127 | 152600 | 1119874050 | 8420 | 8420 | 8420 | 8420 | 0 |
| 346 | 20231127 | 152500 | 1119874050 | 8420 | 8420 | 8420 | 8420 | 0 |
| 347 | 20231127 | 152400 | 1119874050 | 8420 | 8420 | 8420 | 8420 | 0 |
| 348 | 20231127 | 152300 | 1119874050 | 8420 | 8420 | 8420 | 8420 | 0 |
| 349 | 20231127 | 152200 | 1119874050 | 8420 | 8420 | 8420 | 8420 | 0 |
| 350 | 20231127 | 152100 | 1119874050 | 8420 | 8420 | 8420 | 8420 | 0 |
| 351 | 20231127 | 152000 | 1119874050 | 8420 | 8420 | 8420 | 8420 | 0 |
| 352 | 20231127 | 151900 | 1119874050 | 8420 | 8400 | 8420 | 8400 | 551 |
| 353 | 20231127 | 151800 | 1115240150 | 8400 | 8410 | 8420 | 8400 | 1076 |
| 354 | 20231127 | 151700 | 1106188010 | 8400 | 8420 | 8420 | 8400 | 4470 |
| 355 | 20231127 | 151600 | 1068636130 | 8420 | 8430 | 8430 | 8420 | 297 |
| 356 | 20231127 | 151500 | 1066135060 | 8420 | 8430 | 8440 | 8420 | 95 |
| 357 | 20231127 | 151400 | 1065333940 | 8430 | 8460 | 8460 | 8420 | 162 |
| 358 | 20231127 | 151300 | 1063966560 | 8460 | 8440 | 8460 | 8440 | 73 |
| 359 | 20231127 | 151200 | 1063350420 | 8460 | 8430 | 8460 | 8430 | 254 |
| 360 | 20231127 | 151100 | 1061206830 | 8430 | 8420 | 8430 | 8420 | 560 |
| 361 | 20231127 | 151000 | 1056488430 | 8440 | 8440 | 8440 | 8440 | 4 |
| 362 | 20231127 | 150900 | 1056454670 | 8440 | 8440 | 8440 | 8440 | 40 |
| 363 | 20231127 | 150800 | 1056117070 | 8460 | 8430 | 8460 | 8420 | 422 |
| 364 | 20231127 | 150700 | 1052553240 | 8470 | 8470 | 8470 | 8470 | 2 |
| 365 | 20231127 | 150600 | 1052536300 | 8470 | 8470 | 8470 | 8470 | 1 |
| 366 | 20231127 | 150500 | 1052527830 | 8400 | 8440 | 8440 | 8400 | 1820 |
| 367 | 20231127 | 150400 | 1037225100 | 8440 | 8440 | 8480 | 8440 | 12 |
| 368 | 20231127 | 150300 | 1037123780 | 8440 | 8440 | 8440 | 8440 | 5 |
| 369 | 20231127 | 150200 | 1037081580 | 8440 | 8480 | 8480 | 8440 | 399 |
| 370 | 20231127 | 150100 | 1033709670 | 8500 | 8500 | 8500 | 8500 | 45 |
| 371 | 20231127 | 150000 | 1033327170 | 8500 | 8500 | 8500 | 8500 | 0 |
| 372 | 20231127 | 145900 | 1033327170 | 8500 | 8500 | 8500 | 8500 | 2 |
| 373 | 20231127 | 145800 | 1033310170 | 8540 | 8540 | 8540 | 8540 | 0 |
| 374 | 20231127 | 145700 | 1033310170 | 8540 | 8470 | 8540 | 8470 | 281 |
| 375 | 20231127 | 145600 | 1030924990 | 8470 | 8460 | 8470 | 8450 | 11 |
| 376 | 20231127 | 145500 | 1030831850 | 8470 | 8520 | 8520 | 8470 | 1751 |
| 377 | 20231127 | 145400 | 1015986600 | 8530 | 8530 | 8530 | 8530 | 0 |
| 378 | 20231127 | 145300 | 1015986600 | 8530 | 8530 | 8530 | 8530 | 60 |
| 379 | 20231127 | 145200 | 1015474800 | 8530 | 8530 | 8530 | 8530 | 10 |
| 380 | 20231127 | 145100 | 1015389500 | 8530 | 8530 | 8530 | 8530 | 2 |
| 381 | 20231127 | 145000 | 1015372440 | 8530 | 8530 | 8530 | 8530 | 5 |
| 382 | 20231127 | 144900 | 1015329790 | 8530 | 8540 | 8540 | 8530 | 117 |
| 383 | 20231127 | 144800 | 1014331620 | 8540 | 8540 | 8540 | 8540 | 51 |
| 384 | 20231127 | 144700 | 1013896080 | 8540 | 8530 | 8540 | 8530 | 666 |
| 385 | 20231127 | 144600 | 1008214450 | 8530 | 8500 | 8530 | 8500 | 261 |
| 386 | 20231127 | 144500 | 1005990190 | 8530 | 8530 | 8530 | 8530 | 3 |
| 387 | 20231127 | 144400 | 1005964600 | 8520 | 8530 | 8530 | 8520 | 859 |
| 388 | 20231127 | 144300 | 998638360 | 8540 | 8530 | 8540 | 8530 | 6 |
| 389 | 20231127 | 144200 | 998587130 | 8540 | 8540 | 8540 | 8540 | 5 |
| 390 | 20231127 | 144100 | 998544430 | 8540 | 8540 | 8540 | 8540 | 1 |
| 391 | 20231127 | 144000 | 998535890 | 8530 | 8530 | 8530 | 8530 | 194 |
| 392 | 20231127 | 143900 | 996881070 | 8520 | 8520 | 8520 | 8520 | 559 |
| 393 | 20231127 | 143800 | 992118390 | 8520 | 8490 | 8520 | 8480 | 313 |
| 394 | 20231127 | 143700 | 989459220 | 8520 | 8520 | 8520 | 8520 | 41 |
| 395 | 20231127 | 143600 | 989109900 | 8530 | 8480 | 8530 | 8480 | 876 |
| 396 | 20231127 | 143500 | 981669570 | 8470 | 8470 | 8470 | 8470 | 9 |
| 397 | 20231127 | 143400 | 981593340 | 8470 | 8470 | 8470 | 8470 | 0 |
| 398 | 20231127 | 143300 | 981593340 | 8470 | 8440 | 8470 | 8440 | 743 |
| 399 | 20231127 | 143200 | 975303480 | 8440 | 8440 | 8440 | 8440 | 75 |
| 400 | 20231127 | 143100 | 974670480 | 8440 | 8440 | 8440 | 8440 | 9 |
| 401 | 20231127 | 143000 | 974594520 | 8430 | 8430 | 8440 | 8430 | 252 |
| 402 | 20231127 | 142900 | 972467670 | 8430 | 8430 | 8430 | 8430 | 30 |
| 403 | 20231127 | 142800 | 972214770 | 8430 | 8430 | 8430 | 8430 | 201 |
| 404 | 20231127 | 142700 | 970520340 | 8440 | 8440 | 8440 | 8440 | 0 |
| 405 | 20231127 | 142600 | 970520340 | 8440 | 8440 | 8440 | 8440 | 1 |
| 406 | 20231127 | 142500 | 970511900 | 8440 | 8440 | 8440 | 8440 | 0 |
| 407 | 20231127 | 142400 | 970511900 | 8440 | 8440 | 8440 | 8440 | 2 |
| 408 | 20231127 | 142300 | 970495020 | 8440 | 8440 | 8440 | 8440 | 31 |
| 409 | 20231127 | 142200 | 970233380 | 8440 | 8440 | 8440 | 8440 | 18 |
| 410 | 20231127 | 142100 | 970081460 | 8460 | 8460 | 8460 | 8460 | 249 |
| 411 | 20231127 | 142000 | 967974920 | 8470 | 8460 | 8470 | 8460 | 15 |
| 412 | 20231127 | 141900 | 967847900 | 8460 | 8460 | 8470 | 8460 | 42 |
| 413 | 20231127 | 141800 | 967492500 | 8470 | 8470 | 8470 | 8470 | 2 |
| 414 | 20231127 | 141700 | 967475560 | 8420 | 8410 | 8440 | 8410 | 475 |
| 415 | 20231127 | 141600 | 963469380 | 8410 | 8430 | 8430 | 8410 | 1658 |
| 416 | 20231127 | 141500 | 949515750 | 8440 | 8440 | 8440 | 8430 | 1278 |
| 417 | 20231127 | 141400 | 938735380 | 8440 | 8440 | 8440 | 8440 | 167 |
| 418 | 20231127 | 141300 | 937325900 | 8440 | 8440 | 8440 | 8440 | 0 |
| 419 | 20231127 | 141200 | 937325900 | 8440 | 8440 | 8440 | 8440 | 43 |
| 420 | 20231127 | 141100 | 936962980 | 8440 | 8440 | 8440 | 8440 | 10 |
| 421 | 20231127 | 141000 | 936878580 | 8440 | 8440 | 8440 | 8440 | 100 |
| 422 | 20231127 | 140900 | 936034580 | 8450 | 8460 | 8470 | 8450 | 121 |
| 423 | 20231127 | 140800 | 935011570 | 8460 | 8460 | 8460 | 8460 | 56 |
| 424 | 20231127 | 140700 | 934537810 | 8470 | 8450 | 8470 | 8450 | 301 |
| 425 | 20231127 | 140600 | 931994090 | 8450 | 8450 | 8450 | 8450 | 204 |
| 426 | 20231127 | 140500 | 930270290 | 8450 | 8420 | 8450 | 8420 | 26 |
| 427 | 20231127 | 140400 | 930050720 | 8440 | 8420 | 8440 | 8420 | 1870 |
| 428 | 20231127 | 140300 | 914302640 | 8430 | 8440 | 8440 | 8430 | 566 |
| 429 | 20231127 | 140200 | 909531200 | 8440 | 8440 | 8440 | 8440 | 11 |
| 430 | 20231127 | 140100 | 909438360 | 8440 | 8460 | 8460 | 8430 | 1359 |
| 431 | 20231127 | 140000 | 897952750 | 8460 | 8460 | 8460 | 8460 | 0 |
| 432 | 20231127 | 135900 | 897952750 | 8460 | 8480 | 8480 | 8460 | 1161 |
| 433 | 20231127 | 135800 | 888124510 | 8470 | 8480 | 8480 | 8470 | 308 |
| 434 | 20231127 | 135700 | 885512690 | 8490 | 8490 | 8490 | 8490 | 51 |
| 435 | 20231127 | 135600 | 885079700 | 8480 | 8480 | 8480 | 8480 | 202 |
| 436 | 20231127 | 135500 | 883366740 | 8500 | 8500 | 8500 | 8500 | 0 |
| 437 | 20231127 | 135400 | 883366740 | 8500 | 8500 | 8500 | 8500 | 0 |
| 438 | 20231127 | 135300 | 883366740 | 8500 | 8500 | 8500 | 8500 | 0 |
| 439 | 20231127 | 135200 | 883366740 | 8500 | 8500 | 8500 | 8500 | 525 |
| 440 | 20231127 | 135100 | 878904240 | 8520 | 8520 | 8520 | 8520 | 0 |
| 441 | 20231127 | 135000 | 878904240 | 8520 | 8490 | 8520 | 8490 | 15 |
| 442 | 20231127 | 134900 | 878776860 | 8490 | 8490 | 8490 | 8490 | 98 |
| 443 | 20231127 | 134800 | 877944840 | 8490 | 8490 | 8490 | 8490 | 30 |
| 444 | 20231127 | 134700 | 877690140 | 8490 | 8500 | 8500 | 8490 | 107 |
| 445 | 20231127 | 134600 | 876781670 | 8500 | 8500 | 8500 | 8500 | 7 |
| 446 | 20231127 | 134500 | 876722170 | 8500 | 8480 | 8500 | 8480 | 104 |
| 447 | 20231127 | 134400 | 875839970 | 8480 | 8480 | 8480 | 8480 | 2 |
| 448 | 20231127 | 134300 | 875823010 | 8480 | 8480 | 8480 | 8480 | 0 |
| 449 | 20231127 | 134200 | 875823010 | 8480 | 8480 | 8480 | 8480 | 0 |
| 450 | 20231127 | 134100 | 875823010 | 8480 | 8480 | 8480 | 8480 | 0 |
| 451 | 20231127 | 134000 | 875823010 | 8480 | 8480 | 8480 | 8480 | 123 |
| 452 | 20231127 | 133900 | 874779970 | 8480 | 8490 | 8490 | 8470 | 352 |
| 453 | 20231127 | 133800 | 871795070 | 8480 | 8480 | 8480 | 8480 | 0 |
| 454 | 20231127 | 133700 | 871795070 | 8480 | 8480 | 8480 | 8480 | 20 |
| 455 | 20231127 | 133600 | 871625470 | 8490 | 8490 | 8490 | 8490 | 240 |
| 456 | 20231127 | 133500 | 869587870 | 8490 | 8490 | 8490 | 8490 | 0 |
| 457 | 20231127 | 133400 | 869587870 | 8490 | 8490 | 8490 | 8490 | 0 |
| 458 | 20231127 | 133300 | 869587870 | 8490 | 8500 | 8500 | 8490 | 1060 |
| 459 | 20231127 | 133200 | 860587660 | 8490 | 8500 | 8500 | 8490 | 200 |
| 460 | 20231127 | 133100 | 858889650 | 8490 | 8490 | 8490 | 8490 | 526 |
| 461 | 20231127 | 133000 | 854423910 | 8540 | 8540 | 8540 | 8540 | 0 |
| 462 | 20231127 | 132900 | 854423910 | 8540 | 8520 | 8540 | 8500 | 324 |
| 463 | 20231127 | 132800 | 851667980 | 8520 | 8520 | 8520 | 8520 | 0 |
| 464 | 20231127 | 132700 | 851667980 | 8520 | 8520 | 8520 | 8520 | 0 |
| 465 | 20231127 | 132600 | 851667980 | 8520 | 8520 | 8520 | 8520 | 44 |
| 466 | 20231127 | 132500 | 851293100 | 8530 | 8530 | 8530 | 8530 | 0 |
| 467 | 20231127 | 132400 | 851293100 | 8530 | 8530 | 8530 | 8530 | 100 |
| 468 | 20231127 | 132300 | 850440100 | 8520 | 8520 | 8520 | 8520 | 1 |
| 469 | 20231127 | 132200 | 850431580 | 8520 | 8520 | 8520 | 8520 | 0 |
| 470 | 20231127 | 132100 | 850431580 | 8520 | 8520 | 8520 | 8520 | 107 |
| 471 | 20231127 | 132000 | 849519940 | 8540 | 8540 | 8540 | 8540 | 108 |
| 472 | 20231127 | 131900 | 848597620 | 8520 | 8520 | 8520 | 8520 | 0 |
| 473 | 20231127 | 131800 | 848597620 | 8520 | 8520 | 8520 | 8520 | 0 |
| 474 | 20231127 | 131700 | 848597620 | 8520 | 8520 | 8520 | 8520 | 33 |
| 475 | 20231127 | 131600 | 848316460 | 8540 | 8540 | 8540 | 8540 | 1 |
| 476 | 20231127 | 131500 | 848307920 | 8510 | 8510 | 8510 | 8510 | 1 |
| 477 | 20231127 | 131400 | 848299410 | 8520 | 8490 | 8520 | 8490 | 187 |
| 478 | 20231127 | 131300 | 846710360 | 8490 | 8490 | 8490 | 8490 | 0 |
| 479 | 20231127 | 131200 | 846710360 | 8490 | 8490 | 8490 | 8490 | 1104 |
| 480 | 20231127 | 131100 | 837337400 | 8490 | 8490 | 8490 | 8490 | 50 |
| 481 | 20231127 | 131000 | 836912900 | 8490 | 8490 | 8490 | 8490 | 0 |
| 482 | 20231127 | 130900 | 836912900 | 8490 | 8490 | 8490 | 8490 | 1283 |
| 483 | 20231127 | 130800 | 826020230 | 8490 | 8490 | 8490 | 8480 | 425 |
| 484 | 20231127 | 130700 | 822412270 | 8500 | 8510 | 8520 | 8500 | 1040 |
| 485 | 20231127 | 130600 | 813563570 | 8520 | 8520 | 8530 | 8520 | 87 |
| 486 | 20231127 | 130500 | 812822220 | 8520 | 8520 | 8520 | 8520 | 139 |
| 487 | 20231127 | 130400 | 811637940 | 8520 | 8520 | 8520 | 8520 | 10 |
| 488 | 20231127 | 130300 | 811552740 | 8520 | 8520 | 8520 | 8520 | 105 |
| 489 | 20231127 | 130200 | 810658140 | 8520 | 8520 | 8520 | 8520 | 24 |
| 490 | 20231127 | 130100 | 810453660 | 8520 | 8530 | 8540 | 8520 | 24 |
| 491 | 20231127 | 130000 | 810248940 | 8530 | 8540 | 8540 | 8530 | 23 |
| 492 | 20231127 | 125900 | 810052530 | 8540 | 8550 | 8550 | 8540 | 62 |
| 493 | 20231127 | 125800 | 809522470 | 8560 | 8540 | 8560 | 8540 | 19 |
| 494 | 20231127 | 125700 | 809360080 | 8550 | 8550 | 8550 | 8550 | 11 |
| 495 | 20231127 | 125600 | 809266030 | 8560 | 8540 | 8560 | 8540 | 118 |
| 496 | 20231127 | 125500 | 808257450 | 8530 | 8530 | 8530 | 8530 | 19 |
| 497 | 20231127 | 125400 | 808095380 | 8530 | 8530 | 8530 | 8520 | 38 |
| 498 | 20231127 | 125300 | 807771250 | 8530 | 8530 | 8530 | 8530 | 106 |
| 499 | 20231127 | 125200 | 806867070 | 8530 | 8550 | 8550 | 8530 | 134 |
| 500 | 20231127 | 125100 | 805722690 | 8550 | 8530 | 8550 | 8530 | 11 |
| 501 | 20231127 | 125000 | 805628840 | 8530 | 8540 | 8540 | 8530 | 10 |
| 502 | 20231127 | 124900 | 805543510 | 8530 | 8530 | 8530 | 8530 | 0 |
| 503 | 20231127 | 124800 | 805543510 | 8530 | 8530 | 8530 | 8530 | 21 |
| 504 | 20231127 | 124700 | 805364380 | 8570 | 8570 | 8570 | 8570 | 6 |
| 505 | 20231127 | 124600 | 805312960 | 8570 | 8570 | 8570 | 8570 | 100 |
| 506 | 20231127 | 124500 | 804455960 | 8520 | 8520 | 8520 | 8520 | 0 |
| 507 | 20231127 | 124400 | 804455960 | 8520 | 8520 | 8520 | 8520 | 0 |
| 508 | 20231127 | 124300 | 804455960 | 8520 | 8520 | 8520 | 8520 | 0 |
| 509 | 20231127 | 124200 | 804455960 | 8520 | 8530 | 8530 | 8520 | 318 |
| 510 | 20231127 | 124100 | 801744600 | 8520 | 8520 | 8520 | 8510 | 40 |
| 511 | 20231127 | 124000 | 801403900 | 8520 | 8530 | 8530 | 8520 | 414 |
| 512 | 20231127 | 123900 | 797873360 | 8530 | 8530 | 8530 | 8530 | 100 |
| 513 | 20231127 | 123800 | 797020360 | 8520 | 8570 | 8570 | 8520 | 2 |
| 514 | 20231127 | 123700 | 797003270 | 8580 | 8580 | 8580 | 8580 | 0 |
| 515 | 20231127 | 123600 | 797003270 | 8580 | 8510 | 8580 | 8510 | 78 |
| 516 | 20231127 | 123500 | 796336340 | 8500 | 8510 | 8510 | 8500 | 185 |
| 517 | 20231127 | 123400 | 794762940 | 8510 | 8510 | 8510 | 8510 | 70 |
| 518 | 20231127 | 123300 | 794167240 | 8500 | 8520 | 8520 | 8500 | 1472 |
| 519 | 20231127 | 123200 | 781640190 | 8500 | 8550 | 8550 | 8500 | 800 |
| 520 | 20231127 | 123100 | 774826230 | 8550 | 8550 | 8550 | 8550 | 300 |
| 521 | 20231127 | 123000 | 772261230 | 8580 | 8580 | 8580 | 8580 | 0 |
| 522 | 20231127 | 122900 | 772261230 | 8580 | 8580 | 8580 | 8580 | 1 |
| 523 | 20231127 | 122800 | 772252650 | 8560 | 8560 | 8560 | 8560 | 49 |
| 524 | 20231127 | 122700 | 771833210 | 8560 | 8560 | 8560 | 8560 | 8 |
| 525 | 20231127 | 122600 | 771764730 | 8570 | 8570 | 8570 | 8560 | 117 |
| 526 | 20231127 | 122500 | 770763140 | 8570 | 8570 | 8570 | 8570 | 10 |
| 527 | 20231127 | 122400 | 770677440 | 8590 | 8590 | 8590 | 8590 | 0 |
| 528 | 20231127 | 122300 | 770677440 | 8590 | 8590 | 8590 | 8590 | 4 |
| 529 | 20231127 | 122200 | 770643080 | 8600 | 8590 | 8600 | 8590 | 2 |
| 530 | 20231127 | 122100 | 770625890 | 8570 | 8570 | 8570 | 8570 | 67 |
| 531 | 20231127 | 122000 | 770051700 | 8560 | 8560 | 8560 | 8560 | 93 |
| 532 | 20231127 | 121900 | 769255620 | 8550 | 8550 | 8550 | 8550 | 0 |
| 533 | 20231127 | 121800 | 769255620 | 8550 | 8540 | 8550 | 8540 | 94 |
| 534 | 20231127 | 121700 | 768451930 | 8560 | 8510 | 8560 | 8510 | 852 |
| 535 | 20231127 | 121600 | 761166550 | 8510 | 8520 | 8520 | 8510 | 559 |
| 536 | 20231127 | 121500 | 756407670 | 8540 | 8510 | 8540 | 8510 | 414 |
| 537 | 20231127 | 121400 | 752878740 | 8500 | 8520 | 8520 | 8500 | 1917 |
| 538 | 20231127 | 121300 | 736569570 | 8540 | 8540 | 8540 | 8540 | 0 |
| 539 | 20231127 | 121200 | 736569570 | 8540 | 8550 | 8550 | 8540 | 9 |
| 540 | 20231127 | 121100 | 736492700 | 8550 | 8540 | 8550 | 8540 | 7 |
| 541 | 20231127 | 121000 | 736432910 | 8540 | 8560 | 8560 | 8540 | 13 |
| 542 | 20231127 | 120900 | 736321760 | 8550 | 8550 | 8550 | 8550 | 82 |
| 543 | 20231127 | 120800 | 735620660 | 8580 | 8580 | 8580 | 8580 | 0 |
| 544 | 20231127 | 120700 | 735620660 | 8580 | 8550 | 8580 | 8550 | 75 |
| 545 | 20231127 | 120600 | 734977910 | 8540 | 8540 | 8540 | 8540 | 0 |
| 546 | 20231127 | 120500 | 734977910 | 8540 | 8580 | 8590 | 8520 | 1140 |
| 547 | 20231127 | 120400 | 725240750 | 8590 | 8590 | 8590 | 8590 | 12 |
| 548 | 20231127 | 120300 | 725137670 | 8590 | 8590 | 8590 | 8590 | 0 |
| 549 | 20231127 | 120200 | 725137670 | 8590 | 8590 | 8590 | 8590 | 546 |
| 550 | 20231127 | 120100 | 720447530 | 8580 | 8590 | 8590 | 8570 | 851 |
| 551 | 20231127 | 120000 | 713144870 | 8600 | 8600 | 8600 | 8600 | 20 |
| 552 | 20231127 | 115900 | 712972870 | 8600 | 8600 | 8600 | 8600 | 0 |
| 553 | 20231127 | 115800 | 712972870 | 8600 | 8600 | 8600 | 8600 | 0 |
| 554 | 20231127 | 115700 | 712972870 | 8600 | 8600 | 8600 | 8600 | 0 |
| 555 | 20231127 | 115600 | 712972870 | 8600 | 8600 | 8600 | 8600 | 0 |
| 556 | 20231127 | 115500 | 712972870 | 8600 | 8600 | 8600 | 8600 | 0 |
| 557 | 20231127 | 115400 | 712972870 | 8600 | 8600 | 8600 | 8600 | 0 |
| 558 | 20231127 | 115300 | 712972870 | 8600 | 8600 | 8600 | 8600 | 1 |
| 559 | 20231127 | 115200 | 712964270 | 8590 | 8590 | 8590 | 8590 | 0 |
| 560 | 20231127 | 115100 | 712964270 | 8590 | 8590 | 8590 | 8590 | 5 |
| 561 | 20231127 | 115000 | 712921320 | 8590 | 8590 | 8590 | 8590 | 7 |
| 562 | 20231127 | 114900 | 712861190 | 8620 | 8620 | 8620 | 8620 | 3 |
| 563 | 20231127 | 114800 | 712835330 | 8600 | 8620 | 8620 | 8600 | 4 |
| 564 | 20231127 | 114700 | 712800910 | 8620 | 8620 | 8620 | 8620 | 0 |
| 565 | 20231127 | 114600 | 712800910 | 8620 | 8600 | 8630 | 8600 | 105 |
| 566 | 20231127 | 114500 | 711895620 | 8570 | 8570 | 8570 | 8570 | 2 |
| 567 | 20231127 | 114400 | 711878480 | 8570 | 8590 | 8590 | 8570 | 333 |
| 568 | 20231127 | 114300 | 709023130 | 8600 | 8600 | 8600 | 8580 | 15 |
| 569 | 20231127 | 114200 | 708894190 | 8620 | 8600 | 8620 | 8600 | 54 |
| 570 | 20231127 | 114100 | 708429770 | 8580 | 8580 | 8580 | 8580 | 107 |
| 571 | 20231127 | 114000 | 707511710 | 8580 | 8580 | 8580 | 8580 | 0 |
| 572 | 20231127 | 113900 | 707511710 | 8580 | 8580 | 8580 | 8580 | 1 |
| 573 | 20231127 | 113800 | 707503130 | 8600 | 8600 | 8600 | 8600 | 0 |
| 574 | 20231127 | 113700 | 707503130 | 8600 | 8600 | 8600 | 8600 | 1 |
| 575 | 20231127 | 113600 | 707494530 | 8600 | 8600 | 8600 | 8600 | 76 |
| 576 | 20231127 | 113500 | 706840930 | 8600 | 8580 | 8600 | 8580 | 103 |
| 577 | 20231127 | 113400 | 705956190 | 8580 | 8590 | 8590 | 8580 | 450 |
| 578 | 20231127 | 113300 | 702094850 | 8590 | 8590 | 8590 | 8590 | 1 |
| 579 | 20231127 | 113200 | 702086260 | 8590 | 8590 | 8590 | 8590 | 4 |
| 580 | 20231127 | 113100 | 702051900 | 8590 | 8590 | 8590 | 8590 | 14 |
| 581 | 20231127 | 113000 | 701931640 | 8580 | 8580 | 8580 | 8580 | 50 |
| 582 | 20231127 | 112900 | 701502640 | 8580 | 8580 | 8580 | 8580 | 0 |
| 583 | 20231127 | 112800 | 701502640 | 8580 | 8580 | 8580 | 8580 | 0 |
| 584 | 20231127 | 112700 | 701502640 | 8580 | 8600 | 8600 | 8580 | 113 |
| 585 | 20231127 | 112600 | 700532490 | 8600 | 8600 | 8600 | 8600 | 5 |
| 586 | 20231127 | 112500 | 700489490 | 8620 | 8620 | 8620 | 8620 | 0 |
| 587 | 20231127 | 112400 | 700489490 | 8620 | 8590 | 8620 | 8580 | 323 |
| 588 | 20231127 | 112300 | 697714820 | 8590 | 8620 | 8620 | 8590 | 9 |
| 589 | 20231127 | 112200 | 697637480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 590 | 20231127 | 112100 | 697637480 | 8590 | 8610 | 8610 | 8590 | 146 |
| 591 | 20231127 | 112000 | 696381320 | 8610 | 8630 | 8630 | 8610 | 46 |
| 592 | 20231127 | 111900 | 695984360 | 8630 | 8630 | 8630 | 8630 | 0 |
| 593 | 20231127 | 111800 | 695984360 | 8630 | 8630 | 8630 | 8630 | 10 |
| 594 | 20231127 | 111700 | 695898060 | 8630 | 8650 | 8650 | 8630 | 145 |
| 595 | 20231127 | 111600 | 694644710 | 8640 | 8640 | 8640 | 8640 | 3 |
| 596 | 20231127 | 111500 | 694618790 | 8650 | 8670 | 8670 | 8650 | 60 |
| 597 | 20231127 | 111400 | 694099770 | 8650 | 8650 | 8650 | 8650 | 53 |
| 598 | 20231127 | 111300 | 693641320 | 8650 | 8650 | 8650 | 8650 | 70 |
| 599 | 20231127 | 111200 | 693035820 | 8650 | 8680 | 8680 | 8650 | 94 |
| 600 | 20231127 | 111100 | 692222690 | 8680 | 8690 | 8690 | 8680 | 163 |
| 601 | 20231127 | 111000 | 690806600 | 8590 | 8690 | 8690 | 8540 | 1235 |
| 602 | 20231127 | 110900 | 680172720 | 8720 | 8720 | 8720 | 8720 | 19 |
| 603 | 20231127 | 110800 | 680007040 | 8730 | 8720 | 8730 | 8720 | 126 |
| 604 | 20231127 | 110700 | 678908280 | 8680 | 8730 | 8730 | 8680 | 230 |
| 605 | 20231127 | 110600 | 676907620 | 8730 | 8710 | 8730 | 8710 | 189 |
| 606 | 20231127 | 110500 | 675261410 | 8710 | 8710 | 8710 | 8710 | 3 |
| 607 | 20231127 | 110400 | 675235280 | 8710 | 8710 | 8710 | 8710 | 32 |
| 608 | 20231127 | 110300 | 674956560 | 8710 | 8720 | 8720 | 8710 | 480 |
| 609 | 20231127 | 110200 | 670772230 | 8720 | 8720 | 8730 | 8720 | 623 |
| 610 | 20231127 | 110100 | 665335530 | 8700 | 8650 | 8700 | 8650 | 927 |
| 611 | 20231127 | 110000 | 657279020 | 8650 | 8650 | 8650 | 8650 | 0 |
| 612 | 20231127 | 105900 | 657279020 | 8650 | 8610 | 8650 | 8610 | 16 |
| 613 | 20231127 | 105800 | 657140820 | 8650 | 8650 | 8650 | 8650 | 0 |
| 614 | 20231127 | 105700 | 657140820 | 8650 | 8640 | 8650 | 8640 | 40 |
| 615 | 20231127 | 105600 | 656794830 | 8620 | 8620 | 8620 | 8620 | 0 |
| 616 | 20231127 | 105500 | 656794830 | 8620 | 8610 | 8620 | 8610 | 110 |
| 617 | 20231127 | 105400 | 655847100 | 8610 | 8620 | 8620 | 8610 | 68 |
| 618 | 20231127 | 105300 | 655261520 | 8600 | 8600 | 8600 | 8600 | 30 |
| 619 | 20231127 | 105200 | 655003520 | 8600 | 8650 | 8650 | 8600 | 52 |
| 620 | 20231127 | 105100 | 654556220 | 8650 | 8650 | 8650 | 8650 | 10 |
| 621 | 20231127 | 105000 | 654469720 | 8650 | 8650 | 8650 | 8650 | 21 |
| 622 | 20231127 | 104900 | 654288070 | 8640 | 8620 | 8640 | 8620 | 91 |
| 623 | 20231127 | 104800 | 653503190 | 8620 | 8650 | 8650 | 8620 | 232 |
| 624 | 20231127 | 104700 | 651502080 | 8620 | 8620 | 8620 | 8620 | 142 |
| 625 | 20231127 | 104600 | 650278040 | 8600 | 8600 | 8600 | 8600 | 46 |
| 626 | 20231127 | 104500 | 649882440 | 8620 | 8620 | 8620 | 8620 | 0 |
| 627 | 20231127 | 104400 | 649882440 | 8620 | 8620 | 8620 | 8620 | 354 |
| 628 | 20231127 | 104300 | 646830960 | 8630 | 8600 | 8630 | 8600 | 340 |
| 629 | 20231127 | 104200 | 643897460 | 8600 | 8600 | 8600 | 8600 | 3 |
| 630 | 20231127 | 104100 | 643871660 | 8600 | 8600 | 8600 | 8600 | 54 |
| 631 | 20231127 | 104000 | 643407260 | 8620 | 8620 | 8620 | 8620 | 1 |
| 632 | 20231127 | 103900 | 643398640 | 8620 | 8620 | 8620 | 8620 | 2 |
| 633 | 20231127 | 103800 | 643381400 | 8620 | 8620 | 8620 | 8620 | 1 |
| 634 | 20231127 | 103700 | 643372780 | 8580 | 8580 | 8580 | 8580 | 1047 |
| 635 | 20231127 | 103600 | 634389520 | 8580 | 8580 | 8580 | 8580 | 1 |
| 636 | 20231127 | 103500 | 634380940 | 8630 | 8630 | 8630 | 8630 | 0 |
| 637 | 20231127 | 103400 | 634380940 | 8630 | 8630 | 8630 | 8630 | 23 |
| 638 | 20231127 | 103300 | 634182450 | 8630 | 8570 | 8630 | 8570 | 438 |
| 639 | 20231127 | 103200 | 630422780 | 8550 | 8580 | 8580 | 8540 | 137 |
| 640 | 20231127 | 103100 | 629250950 | 8580 | 8580 | 8580 | 8580 | 213 |
| 641 | 20231127 | 103000 | 627423410 | 8610 | 8610 | 8610 | 8610 | 1 |
| 642 | 20231127 | 102900 | 627414800 | 8620 | 8620 | 8620 | 8620 | 0 |
| 643 | 20231127 | 102800 | 627414800 | 8620 | 8620 | 8620 | 8620 | 1 |
| 644 | 20231127 | 102700 | 627406180 | 8570 | 8570 | 8620 | 8570 | 215 |
| 645 | 20231127 | 102600 | 625562960 | 8570 | 8570 | 8570 | 8570 | 41 |
| 646 | 20231127 | 102500 | 625211590 | 8570 | 8570 | 8570 | 8570 | 42 |
| 647 | 20231127 | 102400 | 624851650 | 8570 | 8600 | 8600 | 8570 | 537 |
| 648 | 20231127 | 102300 | 620234500 | 8630 | 8630 | 8630 | 8630 | 0 |
| 649 | 20231127 | 102200 | 620234500 | 8630 | 8630 | 8630 | 8630 | 1 |
| 650 | 20231127 | 102100 | 620225870 | 8660 | 8660 | 8660 | 8660 | 0 |
| 651 | 20231127 | 102000 | 620225870 | 8660 | 8660 | 8660 | 8660 | 20 |
| 652 | 20231127 | 101900 | 620052670 | 8660 | 8660 | 8660 | 8660 | 6 |
| 653 | 20231127 | 101800 | 620000710 | 8580 | 8580 | 8580 | 8580 | 0 |
| 654 | 20231127 | 101700 | 620000710 | 8580 | 8590 | 8590 | 8580 | 309 |
| 655 | 20231127 | 101600 | 617349110 | 8600 | 8600 | 8610 | 8580 | 1425 |
| 656 | 20231127 | 101500 | 605094750 | 8600 | 8630 | 8630 | 8600 | 362 |
| 657 | 20231127 | 101400 | 601980610 | 8630 | 8670 | 8670 | 8630 | 173 |
| 658 | 20231127 | 101300 | 600484140 | 8680 | 8660 | 8680 | 8660 | 268 |
| 659 | 20231127 | 101200 | 598158680 | 8660 | 8680 | 8680 | 8660 | 14 |
| 660 | 20231127 | 101100 | 598037420 | 8680 | 8660 | 8680 | 8660 | 402 |
| 661 | 20231127 | 101000 | 594555460 | 8660 | 8680 | 8680 | 8660 | 143 |
| 662 | 20231127 | 100900 | 593317040 | 8670 | 8660 | 8670 | 8660 | 146 |
| 663 | 20231127 | 100800 | 592051320 | 8660 | 8660 | 8660 | 8660 | 10 |
| 664 | 20231127 | 100700 | 591964720 | 8660 | 8650 | 8660 | 8650 | 5 |
| 665 | 20231127 | 100600 | 591921440 | 8650 | 8660 | 8660 | 8650 | 227 |
| 666 | 20231127 | 100500 | 589957850 | 8650 | 8650 | 8680 | 8650 | 53 |
| 667 | 20231127 | 100400 | 589499370 | 8650 | 8650 | 8690 | 8650 | 58 |
| 668 | 20231127 | 100300 | 588997590 | 8650 | 8650 | 8650 | 8650 | 13 |
| 669 | 20231127 | 100200 | 588885140 | 8650 | 8630 | 8650 | 8630 | 450 |
| 670 | 20231127 | 100100 | 584997620 | 8630 | 8630 | 8630 | 8630 | 303 |
| 671 | 20231127 | 100000 | 582382730 | 8630 | 8630 | 8630 | 8630 | 16 |
| 672 | 20231127 | 095900 | 582244650 | 8630 | 8630 | 8630 | 8630 | 20 |
| 673 | 20231127 | 095800 | 582072050 | 8630 | 8580 | 8630 | 8580 | 246 |
| 674 | 20231127 | 095700 | 579955370 | 8580 | 8590 | 8590 | 8580 | 230 |
| 675 | 20231127 | 095600 | 577979740 | 8590 | 8590 | 8590 | 8590 | 71 |
| 676 | 20231127 | 095500 | 577369850 | 8580 | 8580 | 8580 | 8580 | 35 |
| 677 | 20231127 | 095400 | 577069550 | 8590 | 8600 | 8600 | 8590 | 163 |
| 678 | 20231127 | 095300 | 575668390 | 8600 | 8600 | 8600 | 8600 | 263 |
| 679 | 20231127 | 095200 | 573406590 | 8600 | 8600 | 8610 | 8600 | 626 |
| 680 | 20231127 | 095100 | 568022980 | 8600 | 8620 | 8620 | 8600 | 431 |
| 681 | 20231127 | 095000 | 564316360 | 8600 | 8620 | 8620 | 8600 | 431 |
| 682 | 20231127 | 094900 | 560604160 | 8620 | 8650 | 8650 | 8620 | 590 |
| 683 | 20231127 | 094800 | 555518330 | 8650 | 8600 | 8650 | 8600 | 891 |
| 684 | 20231127 | 094700 | 547829230 | 8620 | 8580 | 8630 | 8550 | 918 |
| 685 | 20231127 | 094600 | 539970000 | 8550 | 8510 | 8560 | 8510 | 1651 |
| 686 | 20231127 | 094500 | 525868370 | 8510 | 8540 | 8540 | 8510 | 817 |
| 687 | 20231127 | 094400 | 518898550 | 8540 | 8550 | 8550 | 8540 | 26 |
| 688 | 20231127 | 094300 | 518676260 | 8560 | 8540 | 8560 | 8540 | 161 |
| 689 | 20231127 | 094200 | 517301300 | 8540 | 8530 | 8540 | 8530 | 179 |
| 690 | 20231127 | 094100 | 515773630 | 8500 | 8510 | 8510 | 8500 | 171 |
| 691 | 20231127 | 094000 | 514318450 | 8500 | 8530 | 8540 | 8500 | 1097 |
| 692 | 20231127 | 093900 | 504965290 | 8520 | 8520 | 8530 | 8520 | 136 |
| 693 | 20231127 | 093800 | 503806460 | 8520 | 8540 | 8540 | 8520 | 98 |
| 694 | 20231127 | 093700 | 502971400 | 8540 | 8500 | 8560 | 8500 | 607 |
| 695 | 20231127 | 093600 | 497806260 | 8500 | 8500 | 8500 | 8500 | 126 |
| 696 | 20231127 | 093500 | 496735260 | 8500 | 8460 | 8500 | 8440 | 1277 |
| 697 | 20231127 | 093400 | 485938770 | 8430 | 8440 | 8450 | 8430 | 623 |
| 698 | 20231127 | 093300 | 480680380 | 8440 | 8460 | 8490 | 8410 | 2453 |
| 699 | 20231127 | 093200 | 460009990 | 8460 | 8490 | 8500 | 8460 | 619 |
| 700 | 20231127 | 093100 | 454766520 | 8520 | 8510 | 8520 | 8460 | 4157 |
| 701 | 20231127 | 093000 | 419479680 | 8520 | 8520 | 8520 | 8500 | 628 |
| 702 | 20231127 | 092900 | 414137210 | 8510 | 8510 | 8560 | 8510 | 1557 |
| 703 | 20231127 | 092800 | 400878540 | 8520 | 8560 | 8600 | 8500 | 4643 |
| 704 | 20231127 | 092700 | 361289500 | 8650 | 8520 | 8650 | 8520 | 1587 |
| 705 | 20231127 | 092600 | 347683440 | 8520 | 8590 | 8590 | 8520 | 4300 |
| 706 | 20231127 | 092500 | 310985560 | 8580 | 8640 | 8640 | 8580 | 5246 |
| 707 | 20231127 | 092400 | 265812410 | 8640 | 8670 | 8670 | 8630 | 1442 |
| 708 | 20231127 | 092300 | 253344080 | 8670 | 8710 | 8710 | 8670 | 2096 |
| 709 | 20231127 | 092200 | 235117870 | 8730 | 8750 | 8750 | 8730 | 848 |
| 710 | 20231127 | 092100 | 227710200 | 8750 | 8740 | 8750 | 8740 | 557 |
| 711 | 20231127 | 092000 | 222841920 | 8730 | 8720 | 8780 | 8710 | 1413 |
| 712 | 20231127 | 091900 | 210469800 | 8700 | 8720 | 8720 | 8700 | 370 |
| 713 | 20231127 | 091800 | 207249060 | 8720 | 8730 | 8730 | 8720 | 1524 |
| 714 | 20231127 | 091700 | 193955720 | 8730 | 8750 | 8750 | 8730 | 358 |
| 715 | 20231127 | 091600 | 190825860 | 8750 | 8740 | 8750 | 8730 | 116 |
| 716 | 20231127 | 091500 | 189811320 | 8740 | 8750 | 8770 | 8740 | 330 |
| 717 | 20231127 | 091400 | 186925240 | 8740 | 8740 | 8750 | 8740 | 262 |
| 718 | 20231127 | 091300 | 184633810 | 8740 | 8770 | 8770 | 8730 | 529 |
| 719 | 20231127 | 091200 | 180005230 | 8790 | 8710 | 8790 | 8690 | 3074 |
| 720 | 20231127 | 091100 | 153027020 | 8710 | 8670 | 8710 | 8670 | 477 |
| 721 | 20231127 | 091000 | 148888800 | 8660 | 8640 | 8660 | 8630 | 617 |
| 722 | 20231127 | 090900 | 143552820 | 8640 | 8650 | 8650 | 8630 | 941 |
| 723 | 20231127 | 090800 | 135425760 | 8630 | 8640 | 8650 | 8630 | 505 |
| 724 | 20231127 | 090700 | 131064400 | 8640 | 8630 | 8650 | 8630 | 622 |
| 725 | 20231127 | 090600 | 125685320 | 8650 | 8630 | 8650 | 8620 | 671 |
| 726 | 20231127 | 090500 | 119894820 | 8630 | 8640 | 8650 | 8620 | 1366 |
| 727 | 20231127 | 090400 | 108105790 | 8630 | 8650 | 8650 | 8630 | 2036 |
| 728 | 20231127 | 090300 | 90524630 | 8660 | 8650 | 8670 | 8650 | 572 |
| 729 | 20231127 | 090200 | 85573360 | 8640 | 8630 | 8680 | 8620 | 1853 |
| 730 | 20231127 | 090100 | 69565280 | 8620 | 8730 | 8740 | 8620 | 2752 |
| 731 | 20231127 | 090000 | 45654550 | 8730 | 8800 | 8800 | 8720 | 4378 |